BANK AL ETIHAD Historical
Performance Indicators 21/05/2026
MarketFirst
High Price3.27
Last Closing3.24
No. of Transactions16
SectorBanks
Low Price3.21
Opening Price3.26
No. of Shares6,422
Div3.06
Change0.03
Closing Price3.27
Average Price3.25
P/E11.78
Value Traded20,860
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 27/04/2025 | 1.68 | 1.65 | 1.68 | 7,063 | 9 | 4,243 |
| 23/04/2025 | 1.74 | 1.73 | 1.74 | 33,407 | 20 | 19,241 |
| 22/04/2025 | 1.74 | 1.73 | 1.74 | 40,808 | 22 | 23,454 |
| 21/04/2025 | 1.75 | 1.70 | 1.75 | 50,417 | 24 | 29,079 |
| 20/04/2025 | 1.70 | 1.69 | 1.70 | 2,545 | 2 | 1,500 |
| 17/04/2025 | 1.70 | 1.68 | 1.70 | 34,047 | 19 | 20,265 |
| 16/04/2025 | 1.70 | 1.69 | 1.70 | 235,172 | 58 | 139,155 |
| 15/04/2025 | 1.70 | 1.69 | 1.69 | 7,694 | 7 | 4,551 |
| 14/04/2025 | 1.70 | 1.69 | 1.70 | 12,778 | 7 | 7,517 |
| 13/04/2025 | 1.69 | 1.69 | 1.69 | 696 | 2 | 412 |
| 10/04/2025 | 1.69 | 1.67 | 1.69 | 66,849 | 12 | 40,029 |
| 09/04/2025 | 1.67 | 1.67 | 1.67 | 7 | 1 | 4 |
| 08/04/2025 | 1.67 | 1.66 | 1.67 | 4,585 | 7 | 2,750 |
| 07/04/2025 | 1.67 | 1.66 | 1.66 | 38,083 | 12 | 22,872 |
| 06/04/2025 | 1.66 | 1.65 | 1.66 | 2,233 | 8 | 1,351 |
| 27/03/2025 | 1.70 | 1.66 | 1.70 | 1,276 | 6 | 756 |
| 25/03/2025 | 1.68 | 1.66 | 1.68 | 14,999 | 8 | 8,930 |
| 24/03/2025 | 1.66 | 1.66 | 1.66 | 33,358 | 7 | 20,095 |
| 23/03/2025 | 1.69 | 1.68 | 1.69 | 7,529 | 9 | 4,474 |
| 20/03/2025 | 1.67 | 1.67 | 1.67 | 8,480 | 4 | 5,078 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/05/2021 | 1.66 | 1.62 | 1.66 | 35,262 | 21 | 21,549 |
| 25/04/2021 | 1.67 | 1.65 | 1.67 | 17,535 | 18 | 10,538 |
| 18/04/2021 | 1.71 | 1.60 | 1.68 | 256,308 | 51 | 159,109 |
| 12/04/2021 | 1.62 | 1.61 | 1.61 | 778 | 3 | 481 |
| 04/04/2021 | 1.62 | 1.55 | 1.62 | 67,858 | 15 | 42,431 |
| 28/03/2021 | 1.60 | 1.54 | 1.60 | 2,553,968 | 8 | 1,644,660 |
| 21/03/2021 | 1.60 | 1.52 | 1.54 | 64,492 | 42 | 42,100 |
| 14/03/2021 | 1.59 | 1.54 | 1.59 | 76,757 | 37 | 49,126 |
| 07/03/2021 | 1.63 | 1.58 | 1.58 | 17,058 | 19 | 10,676 |
| 28/02/2021 | 1.61 | 1.58 | 1.60 | 35,137 | 38 | 22,120 |
| 21/02/2021 | 1.59 | 1.58 | 1.59 | 4,849 | 10 | 3,051 |
| 14/02/2021 | 1.61 | 1.59 | 1.59 | 32,590 | 26 | 20,350 |
| 07/02/2021 | 1.63 | 1.61 | 1.62 | 32,822 | 30 | 20,282 |
| 31/01/2021 | 1.67 | 1.64 | 1.64 | 97,045 | 51 | 58,507 |
| 24/01/2021 | 1.66 | 1.62 | 1.66 | 52,532 | 28 | 31,994 |
| 17/01/2021 | 1.67 | 1.63 | 1.65 | 82,064 | 66 | 49,721 |
| 10/01/2021 | 1.66 | 1.62 | 1.66 | 55,795 | 50 | 34,081 |
| 03/01/2021 | 1.62 | 1.55 | 1.62 | 19,617 | 25 | 12,302 |
| 27/12/2020 | 1.58 | 1.54 | 1.56 | 77,014 | 43 | 49,614 |
| 20/12/2020 | 1.57 | 1.54 | 1.54 | 54,501 | 35 | 35,216 |